Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.0554 USDT |
1,898,624.0000 HBAR |
0.0540 USDT |
0.0537 USDT |
0.0540 USDT |
0.0539 USDT |
| 2024-10-15 |
0.0554 USDT |
1,185,104.0000 HBAR |
0.0570 USDT |
0.0561 USDT |
0.0572 USDT |
0.0562 USDT |
| 2024-10-14 |
0.0517 USDT |
5,513,114.0000 HBAR |
0.0522 USDT |
0.0517 USDT |
0.0518 USDT |
0.0527 USDT |
| 2024-10-13 |
0.0511 USDT |
2,737,372.0000 HBAR |
0.0510 USDT |
0.0497 USDT |
0.0503 USDT |
0.0498 USDT |
| 2024-10-12 |
0.0516 USDT |
2,981,026.0000 HBAR |
0.0519 USDT |
0.0512 USDT |
0.0513 USDT |
0.0512 USDT |
| 2024-10-11 |
0.0511 USDT |
3,315,994.0000 HBAR |
0.0513 USDT |
0.0512 USDT |
0.0515 USDT |
0.0514 USDT |
| 2024-10-10 |
0.0499 USDT |
9,683,134.0000 HBAR |
0.0504 USDT |
0.0491 USDT |
0.0498 USDT |
0.0501 USDT |
| 2024-10-09 |
0.0516 USDT |
54,422.0000 HBAR |
0.0501 USDT |
0.0500 USDT |
0.0501 USDT |
0.0500 USDT |
| 2024-10-08 |
0.0528 USDT |
5,080,353.0000 HBAR |
0.0525 USDT |
0.0514 USDT |
0.0519 USDT |
0.0518 USDT |
| 2024-10-07 |
0.0543 USDT |
6,303,297.0000 HBAR |
0.0543 USDT |
0.0530 USDT |
0.0535 USDT |
0.0532 USDT |
| 2024-10-06 |
0.0531 USDT |
4,080,261.0000 HBAR |
0.0528 USDT |
0.0527 USDT |
0.0531 USDT |
0.0540 USDT |
| 2024-10-05 |
0.0541 USDT |
927,964.0000 HBAR |
0.0535 USDT |
0.0530 USDT |
0.0532 USDT |
0.0532 USDT |
| 2024-10-04 |
0.0522 USDT |
6,560,904.0000 HBAR |
0.0523 USDT |
0.0522 USDT |
0.0527 USDT |
0.0541 USDT |
| 2024-10-03 |
0.0511 USDT |
369,221.0000 HBAR |
0.0517 USDT |
0.0514 USDT |
0.0518 USDT |
0.0517 USDT |
| 2024-10-02 |
0.0533 USDT |
1,167,939.0000 HBAR |
0.0532 USDT |
0.0524 USDT |
0.0527 USDT |
0.0526 USDT |
| 2024-10-01 |
0.0566 USDT |
4,570,788.0000 HBAR |
0.0546 USDT |
0.0520 USDT |
0.0540 USDT |
0.0539 USDT |
| 2024-09-30 |
0.0605 USDT |
3,262,520.0000 HBAR |
0.0595 USDT |
0.0583 USDT |
0.0588 USDT |
0.0585 USDT |
| 2024-09-29 |
0.0610 USDT |
3,139,313.0000 HBAR |
0.0615 USDT |
0.0615 USDT |
0.0623 USDT |
0.0619 USDT |
| 2024-09-28 |
0.0618 USDT |
2,307,081.0000 HBAR |
0.0608 USDT |
0.0604 USDT |
0.0611 USDT |
0.0613 USDT |
| 2024-09-27 |
0.0616 USDT |
2,561,303.0000 HBAR |
0.0620 USDT |
0.0610 USDT |
0.0617 USDT |
0.0617 USDT |
| 2024-09-26 |
0.0595 USDT |
5,007,635.0000 HBAR |
0.0611 USDT |
0.0606 USDT |
0.0613 USDT |
0.0612 USDT |
| 2024-09-25 |
0.0589 USDT |
2,980,005.0000 HBAR |
0.0586 USDT |
0.0579 USDT |
0.0584 USDT |
0.0588 USDT |
| 2024-09-24 |
0.0570 USDT |
2,495,511.0000 HBAR |
0.0564 USDT |
0.0563 USDT |
0.0569 USDT |
0.0577 USDT |
| 2024-09-23 |
0.0554 USDT |
4,544,211.0000 HBAR |
0.0561 USDT |
0.0557 USDT |
0.0565 USDT |
0.0575 USDT |
| 2024-09-22 |
0.0544 USDT |
2,266,445.0000 HBAR |
0.0536 USDT |
0.0528 USDT |
0.0533 USDT |
0.0535 USDT |
| 2024-09-21 |
0.0540 USDT |
5,119,872.0000 HBAR |
0.0553 USDT |
0.0547 USDT |
0.0553 USDT |
0.0548 USDT |
| 2024-09-20 |
0.0524 USDT |
2,600,155.0000 HBAR |
0.0518 USDT |
0.0513 USDT |
0.0518 USDT |
0.0524 USDT |
| 2024-09-19 |
0.0520 USDT |
2,809,030.0000 HBAR |
0.0525 USDT |
0.0513 USDT |
0.0517 USDT |
0.0516 USDT |
| 2024-09-18 |
0.0494 USDT |
3,106,222.0000 HBAR |
0.0498 USDT |
0.0491 USDT |
0.0498 USDT |
0.0505 USDT |
| 2024-09-17 |
0.0498 USDT |
2,073,726.0000 HBAR |
0.0499 USDT |
0.0495 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-09-16 |
0.0498 USDT |
1,676,843.0000 HBAR |
0.0498 USDT |
0.0491 USDT |
0.0495 USDT |
0.0492 USDT |
| 2024-09-15 |
0.0513 USDT |
2,298,730.0000 HBAR |
0.0511 USDT |
0.0502 USDT |
0.0505 USDT |
0.0503 USDT |
| 2024-09-14 |
0.0521 USDT |
1,791,448.0000 HBAR |
0.0519 USDT |
0.0512 USDT |
0.0515 USDT |
0.0515 USDT |
| 2024-09-13 |
0.0515 USDT |
2,253,271.0000 HBAR |
0.0525 USDT |
0.0521 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-09-12 |
0.0504 USDT |
1,665,852.0000 HBAR |
0.0503 USDT |
0.0501 USDT |
0.0504 USDT |
0.0504 USDT |
| 2024-09-11 |
0.0498 USDT |
3,621,119.0000 HBAR |
0.0491 USDT |
0.0490 USDT |
0.0501 USDT |
0.0502 USDT |
| 2024-09-10 |
0.0507 USDT |
2,565,529.0000 HBAR |
0.0504 USDT |
0.0504 USDT |
0.0506 USDT |
0.0510 USDT |
| 2024-09-09 |
0.0503 USDT |
3,471,795.0000 HBAR |
0.0509 USDT |
0.0502 USDT |
0.0508 USDT |
0.0512 USDT |
| 2024-09-08 |
0.0492 USDT |
1,866,972.0000 HBAR |
0.0494 USDT |
0.0491 USDT |
0.0493 USDT |
0.0495 USDT |
| 2024-09-07 |
0.0480 USDT |
3,021,586.0000 HBAR |
0.0483 USDT |
0.0478 USDT |
0.0482 USDT |
0.0482 USDT |
| 2024-09-06 |
0.0478 USDT |
7,220,010.0000 HBAR |
0.0477 USDT |
0.0470 USDT |
0.0472 USDT |
0.0471 USDT |
| 2024-09-05 |
0.0486 USDT |
5,214,808.0000 HBAR |
0.0484 USDT |
0.0476 USDT |
0.0479 USDT |
0.0478 USDT |
| 2024-09-04 |
0.0489 USDT |
3,061,181.0000 HBAR |
0.0500 USDT |
0.0491 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-09-03 |
0.0502 USDT |
2,379,483.0000 HBAR |
0.0496 USDT |
0.0489 USDT |
0.0490 USDT |
0.0490 USDT |
| 2024-09-02 |
0.0492 USDT |
2,264,616.0000 HBAR |
0.0498 USDT |
0.0494 USDT |
0.0501 USDT |
0.0500 USDT |
| 2024-09-01 |
0.0491 USDT |
2,487,155.0000 HBAR |
0.0487 USDT |
0.0481 USDT |
0.0487 USDT |
0.0492 USDT |
| 2024-08-31 |
0.0507 USDT |
1,686,926.0000 HBAR |
0.0504 USDT |
0.0495 USDT |
0.0498 USDT |
0.0498 USDT |
| 2024-08-30 |
0.0509 USDT |
4,331,145.0000 HBAR |
0.0501 USDT |
0.0496 USDT |
0.0503 USDT |
0.0512 USDT |
| 2024-08-29 |
0.0516 USDT |
4,205,042.0000 HBAR |
0.0525 USDT |
0.0505 USDT |
0.0512 USDT |
0.0509 USDT |
| 2024-08-28 |
0.0522 USDT |
7,865,169.0000 HBAR |
0.0527 USDT |
0.0503 USDT |
0.0519 USDT |
0.0517 USDT |